Jiangxi Changyun Co., Ltd. (SHA:600561)
China · Delayed Price · Currency is CNY 5.26
-0.15 (-2.77%)
Nov 13, 2026, 3:00 PM CST
Jiangxi Changyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.44 | 5.44 | 5.23 | 5.26 | 5.26 | -2.77% | 5,463,100 |
| Nov 12, 2026 | 5.46 | 5.50 | 5.36 | 5.41 | 5.41 | - | 4,054,679 |
| Nov 11, 2026 | 5.24 | 5.41 | 5.20 | 5.41 | 5.41 | 3.44% | 4,923,000 |
| Nov 10, 2026 | 5.12 | 5.27 | 5.08 | 5.23 | 5.23 | 2.95% | 4,990,460 |
| Nov 9, 2026 | 5.32 | 5.34 | 5.06 | 5.08 | 5.08 | -2.50% | 5,099,521 |
| Nov 6, 2026 | 5.01 | 5.28 | 5.01 | 5.21 | 5.21 | -1.14% | 4,222,944 |
| Nov 5, 2026 | 5.13 | 5.28 | 5.12 | 5.27 | 5.27 | 3.33% | 5,363,388 |
| Nov 4, 2026 | 5.17 | 5.18 | 4.94 | 5.10 | 5.10 | -0.39% | 6,468,800 |
| Nov 3, 2026 | 5.12 | 5.27 | 5.00 | 5.12 | 5.12 | -0.78% | 5,577,500 |
| Nov 2, 2026 | 5.12 | 5.18 | 4.87 | 5.16 | 5.16 | 2.79% | 7,130,800 |
| Oct 30, 2026 | 5.23 | 5.35 | 5.02 | 5.02 | 5.02 | -5.10% | 5,354,400 |
| Oct 29, 2026 | 5.41 | 5.49 | 5.22 | 5.29 | 5.29 | -2.76% | 5,266,300 |
| Oct 28, 2026 | 5.39 | 5.52 | 5.35 | 5.44 | 5.44 | 1.87% | 5,434,000 |
| Oct 27, 2026 | 5.64 | 5.72 | 5.33 | 5.34 | 5.34 | -4.98% | 4,841,400 |
| Oct 26, 2026 | 5.59 | 5.67 | 5.48 | 5.62 | 5.62 | 1.44% | 5,118,299 |
| Oct 23, 2026 | 5.46 | 5.65 | 5.21 | 5.54 | 5.54 | -0.18% | 6,685,428 |
| Oct 22, 2026 | 5.71 | 5.73 | 5.51 | 5.55 | 5.55 | -2.29% | 4,543,616 |
| Oct 21, 2026 | 5.73 | 5.80 | 5.64 | 5.68 | 5.68 | -0.35% | 3,349,800 |
| Oct 20, 2026 | 5.69 | 5.77 | 5.60 | 5.70 | 5.70 | 0.88% | 4,479,600 |
| Oct 19, 2026 | 5.75 | 5.76 | 5.46 | 5.65 | 5.65 | -2.59% | 6,288,500 |
| Oct 16, 2026 | 5.71 | 5.92 | 5.71 | 5.80 | 5.80 | 1.93% | 4,533,434 |
| Oct 15, 2026 | 5.74 | 5.82 | 5.60 | 5.69 | 5.69 | -3.89% | 6,722,001 |
| Oct 14, 2026 | 5.99 | 6.12 | 5.83 | 5.92 | 5.92 | -2.63% | 4,530,300 |
| Oct 13, 2026 | 5.90 | 6.11 | 5.70 | 6.08 | 6.08 | 2.53% | 4,532,144 |
| Oct 12, 2026 | 6.10 | 6.14 | 5.90 | 5.93 | 5.93 | -2.15% | 3,951,300 |
| Oct 9, 2026 | 6.09 | 6.14 | 5.85 | 6.06 | 6.06 | -0.49% | 4,868,700 |
| Oct 8, 2026 | 6.07 | 6.15 | 5.93 | 6.09 | 6.09 | 1.16% | 4,652,200 |
| Sep 30, 2026 | 6.08 | 6.12 | 5.96 | 6.02 | 6.02 | -0.82% | 2,944,500 |
| Sep 29, 2026 | 5.89 | 6.12 | 5.84 | 6.07 | 6.07 | 3.23% | 4,463,800 |
| Sep 28, 2026 | 5.90 | 5.95 | 5.81 | 5.88 | 5.88 | - | 4,145,505 |
| Sep 24, 2026 | 5.85 | 5.93 | 5.79 | 5.88 | 5.88 | 0.51% | 3,563,400 |
| Sep 23, 2026 | 5.93 | 5.93 | 5.77 | 5.85 | 5.85 | -0.85% | 3,567,000 |
| Sep 22, 2026 | 5.88 | 5.96 | 5.75 | 5.90 | 5.90 | 0.85% | 4,182,300 |
| Sep 21, 2026 | 5.71 | 5.86 | 5.71 | 5.85 | 5.85 | 2.45% | 3,995,400 |
| Sep 18, 2026 | 5.76 | 5.84 | 5.69 | 5.71 | 5.71 | -0.70% | 3,872,204 |
| Sep 17, 2026 | 5.71 | 5.78 | 5.54 | 5.75 | 5.75 | 0.70% | 4,806,001 |
| Sep 16, 2026 | 5.50 | 5.74 | 5.50 | 5.71 | 5.71 | 1.96% | 5,425,700 |
| Sep 15, 2026 | 5.88 | 5.88 | 5.51 | 5.60 | 5.60 | -4.92% | 6,688,916 |
| Sep 14, 2026 | 5.88 | 5.99 | 5.79 | 5.89 | 5.89 | 0.34% | 5,880,100 |
| Sep 11, 2026 | 6.02 | 6.07 | 5.79 | 5.87 | 5.87 | -3.77% | 6,975,700 |
| Sep 10, 2026 | 6.14 | 6.19 | 6.02 | 6.10 | 6.10 | -1.13% | 4,009,005 |
| Sep 9, 2026 | 6.26 | 6.26 | 6.13 | 6.17 | 6.17 | -1.28% | 4,676,422 |
| Sep 8, 2026 | 6.16 | 6.27 | 6.15 | 6.25 | 6.25 | 1.46% | 3,292,516 |
| Sep 7, 2026 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 0.49% | 3,423,062 |
| Sep 4, 2026 | 6.09 | 6.22 | 6.07 | 6.13 | 6.13 | 0.82% | 4,657,757 |
| Sep 3, 2026 | 6.21 | 6.29 | 6.06 | 6.08 | 6.08 | -1.62% | 3,888,757 |
| Sep 2, 2026 | 6.22 | 6.22 | 6.08 | 6.18 | 6.18 | -1.12% | 5,331,600 |
| Sep 1, 2026 | 6.12 | 6.29 | 6.01 | 6.25 | 6.25 | 1.46% | 6,727,100 |
| Aug 31, 2026 | 5.95 | 6.23 | 5.92 | 6.16 | 6.16 | 3.53% | 7,576,888 |
| Aug 28, 2026 | 5.77 | 5.99 | 5.75 | 5.95 | 5.95 | 3.12% | 5,377,700 |